NYSE:SMLP
Summit Midstream Partners LP Stock Price (Quote)
$32.58
-1.81 (-5.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.00 | $36.00 | Friday, 10th May 2024 SMLP stock ended at $32.58. This is 5.26% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.75% from a day low at $32.13 to a day high of $34.94. |
| 90 days | $15.76 | $36.00 | |
| 52 weeks | $13.00 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2024 | $19.35 | $20.10 | $19.35 | $19.55 | 22 332 |
| Feb 28, 2024 | $19.50 | $19.75 | $18.55 | $19.34 | 32 861 |
| Feb 27, 2024 | $19.53 | $19.78 | $19.07 | $19.55 | 94 310 |
| Feb 26, 2024 | $19.00 | $19.79 | $19.00 | $19.39 | 81 704 |
| Feb 23, 2024 | $17.35 | $19.48 | $17.11 | $19.34 | 75 887 |
| Feb 22, 2024 | $17.55 | $17.70 | $17.23 | $17.23 | 13 348 |
| Feb 21, 2024 | $17.40 | $17.87 | $17.21 | $17.35 | 10 504 |
| Feb 20, 2024 | $17.27 | $17.49 | $17.03 | $17.03 | 9 247 |
| Feb 16, 2024 | $16.50 | $17.51 | $16.50 | $17.20 | 16 805 |
| Feb 15, 2024 | $16.00 | $17.07 | $15.85 | $16.79 | 23 407 |
| Feb 14, 2024 | $17.00 | $17.00 | $15.76 | $15.90 | 22 901 |
| Feb 13, 2024 | $16.69 | $17.15 | $16.45 | $16.61 | 9 590 |
| Feb 12, 2024 | $16.67 | $17.22 | $16.60 | $16.73 | 19 215 |
| Feb 09, 2024 | $16.60 | $16.84 | $16.60 | $16.84 | 16 708 |
| Feb 08, 2024 | $16.73 | $17.02 | $16.40 | $16.86 | 10 475 |
| Feb 07, 2024 | $16.53 | $16.76 | $16.44 | $16.59 | 2 610 |
| Feb 06, 2024 | $15.87 | $17.23 | $15.76 | $16.95 | 31 324 |
| Feb 05, 2024 | $16.37 | $16.37 | $15.56 | $15.69 | 26 196 |
| Feb 02, 2024 | $16.13 | $16.33 | $16.13 | $16.33 | 5 326 |
| Feb 01, 2024 | $16.15 | $16.39 | $16.15 | $16.24 | 6 602 |
| Jan 31, 2024 | $16.55 | $16.78 | $16.14 | $16.23 | 14 669 |
| Jan 30, 2024 | $16.69 | $16.72 | $16.66 | $16.72 | 4 957 |
| Jan 29, 2024 | $16.60 | $16.89 | $16.38 | $16.89 | 12 370 |
| Jan 26, 2024 | $16.41 | $16.75 | $16.25 | $16.62 | 7 738 |
| Jan 25, 2024 | $16.50 | $16.50 | $16.20 | $16.49 | 22 978 |
